Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 106.32 | 107.01 | 106.03 | 106.82 | 43,094 | +1.14(+1.08%) |
Aug 22, 2024 | 106.96 | 107.01 | 105.53 | 105.68 | 44,488 | -0.98(-0.92%) |
Aug 21, 2024 | 106.41 | 106.74 | 106.09 | 106.66 | 49,630 | +0.42(+0.40%) |
Aug 20, 2024 | 106.31 | 106.56 | 106.04 | 106.24 | 68,630 | -0.16(-0.15%) |
Aug 19, 2024 | 105.46 | 106.40 | 105.44 | 106.40 | 43,348 | +1.07(+1.02%) |
Aug 16, 2024 | 104.80 | 105.46 | 104.80 | 105.33 | 56,806 | +0.15(+0.14%) |
Aug 15, 2024 | 104.42 | 105.18 | 104.42 | 105.18 | 91,436 | +1.88(+1.82%) |
Aug 14, 2024 | 103.18 | 103.48 | 102.68 | 103.30 | 318,464 | +0.36(+0.35%) |
Aug 13, 2024 | 101.93 | 103.04 | 101.93 | 102.94 | 52,505 | +1.58(+1.56%) |
Aug 12, 2024 | 101.57 | 101.75 | 101.04 | 101.36 | 35,907 | +0.16(+0.16%) |
Aug 09, 2024 | 100.59 | 101.48 | 100.45 | 101.20 | 51,017 | +0.40(+0.40%) |
Aug 08, 2024 | 99.55 | 100.94 | 99.46 | 100.80 | 49,085 | +2.30(+2.34%) |
Aug 07, 2024 | 100.28 | 100.92 | 98.39 | 98.50 | 57,965 | -0.58(-0.59%) |
Aug 06, 2024 | 98.63 | 100.56 | 98.36 | 99.08 | 90,222 | +0.84(+0.86%) |
Aug 05, 2024 | 96.96 | 99.38 | 96.87 | 98.24 | 220,837 | -2.98(-2.94%) |
Aug 02, 2024 | 101.64 | 101.68 | 100.35 | 101.22 | 69,825 | -1.84(-1.79%) |
Aug 01, 2024 | 104.91 | 105.38 | 102.50 | 103.06 | 217,463 | -1.51(-1.44%) |
Jul 31, 2024 | 104.30 | 105.05 | 104.07 | 104.57 | 83,187 | +1.69(+1.64%) |
Jul 30, 2024 | 103.68 | 103.98 | 102.37 | 102.88 | 38,625 | -0.62(-0.60%) |
Jul 29, 2024 | 103.79 | 103.90 | 103.42 | 103.50 | 83,956 | +0.25(+0.24%) |
Jul 26, 2024 | 103.01 | 103.93 | 103.00 | 103.25 | 34,635 | +0.93(+0.91%) |
Jul 25, 2024 | 102.82 | 103.96 | 102.21 | 102.32 | 68,711 | -0.60(-0.58%) |
Jul 24, 2024 | 104.27 | 104.32 | 102.68 | 102.92 | 66,757 | -2.36(-2.24%) |
Jul 23, 2024 | 105.44 | 105.82 | 105.18 | 105.28 | 41,347 | -0.14(-0.13%) |
Jul 22, 2024 | 105.13 | 105.50 | 104.78 | 105.42 | 34,743 | +1.16(+1.11%) |
Jul 19, 2024 | 104.81 | 104.91 | 104.17 | 104.26 | 20,771 | -0.72(-0.69%) |
Jul 18, 2024 | 106.10 | 106.20 | 104.57 | 104.98 | 70,154 | -0.84(-0.79%) |
Jul 17, 2024 | 106.19 | 106.43 | 105.75 | 105.82 | 37,368 | -1.45(-1.35%) |
Jul 16, 2024 | 107.02 | 107.37 | 106.84 | 107.27 | 43,355 | +0.59(+0.55%) |
Jul 15, 2024 | 106.88 | 107.32 | 106.36 | 106.68 | 373,016 | +0.32(+0.30%) |
Jul 12, 2024 | 106.01 | 107.04 | 105.91 | 106.36 | 25,742 | +0.58(+0.55%) |
Jul 11, 2024 | 106.71 | 106.86 | 105.65 | 105.78 | 46,133 | -0.87(-0.82%) |
Jul 10, 2024 | 105.96 | 106.67 | 105.83 | 106.65 | 29,748 | +0.95(+0.90%) |
Jul 09, 2024 | 105.83 | 105.89 | 105.61 | 105.70 | 94,784 | +0.14(+0.13%) |
Jul 08, 2024 | 105.66 | 105.71 | 105.40 | 105.56 | 31,927 | +0.04(+0.04%) |
Jul 05, 2024 | 104.94 | 105.54 | 104.83 | 105.52 | 47,735 | +0.64(+0.61%) |
Jul 03, 2024 | 104.37 | 104.88 | 104.37 | 104.88 | 256,413 | +0.54(+0.52%) |
Jul 02, 2024 | 103.42 | 104.36 | 103.39 | 104.34 | 102,292 | +0.62(+0.60%) |
Jul 01, 2024 | 103.74 | 103.79 | 103.20 | 103.72 | 28,396 | +0.28(+0.27%) |
Jun 28, 2024 | 104.06 | 104.56 | 103.26 | 103.44 | 73,720 | -0.40(-0.38%) |
Jun 27, 2024 | 103.57 | 103.92 | 103.50 | 103.84 | 533,138 | +0.21(+0.20%) |
Jun 26, 2024 | 103.24 | 103.76 | 103.24 | 103.63 | 31,783 | +0.07(+0.07%) |
Jun 25, 2024 | 103.30 | 103.56 | 103.13 | 103.56 | 43,389 | +0.44(+0.43%) |
Jun 24, 2024 | 103.52 | 103.86 | 103.10 | 103.12 | 28,717 | -0.36(-0.35%) |
Jun 21, 2024 | 103.52 | 103.59 | 103.20 | 103.48 | 43,584 | -0.08(-0.08%) |
Jun 20, 2024 | 104.08 | 104.19 | 103.34 | 103.56 | 103,135 | -0.28(-0.27%) |
Jun 18, 2024 | 103.67 | 103.90 | 103.53 | 103.85 | 27,525 | +0.20(+0.20%) |
Jun 17, 2024 | 102.69 | 103.86 | 102.59 | 103.64 | 59,366 | +0.92(+0.89%) |
Jun 14, 2024 | 102.45 | 102.75 | 102.26 | 102.72 | 64,119 | -0.02(-0.02%) |
Jun 13, 2024 | 102.92 | 102.92 | 102.31 | 102.75 | 30,267 | +0.19(+0.18%) |
Jun 12, 2024 | 102.63 | 102.96 | 102.52 | 102.56 | 34,604 | +0.91(+0.89%) |
Jun 11, 2024 | 101.07 | 101.65 | 100.74 | 101.65 | 50,991 | +0.35(+0.34%) |
Jun 10, 2024 | 100.85 | 101.41 | 100.83 | 101.30 | 122,286 | +0.26(+0.26%) |
Jun 07, 2024 | 100.92 | 101.60 | 100.78 | 101.04 | 74,380 | -0.14(-0.14%) |
Jun 06, 2024 | 101.22 | 101.31 | 100.91 | 101.18 | 44,912 | +0.05(+0.05%) |
Jun 05, 2024 | 100.52 | 101.19 | 100.12 | 101.13 | 32,043 | +1.14(+1.14%) |
Jun 04, 2024 | 99.70 | 100.09 | 99.43 | 99.99 | 30,173 | +0.19(+0.19%) |